35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 194600 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 3358 |
| 3 | 20240229 | 194500 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 4 | 20240229 | 194400 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 5 | 20240229 | 194300 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 6 | 20240229 | 194200 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 7 | 20240229 | 194100 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 8 | 20240229 | 194000 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 9 | 20240229 | 193900 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 10 | 20240229 | 193800 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 11 | 20240229 | 193700 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 12 | 20240229 | 193600 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 13 | 20240229 | 193500 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 14 | 20240229 | 193400 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 15 | 20240229 | 193300 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 16 | 20240229 | 193200 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 17 | 20240229 | 193100 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 18 | 20240229 | 193000 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 19 | 20240229 | 192900 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 20 | 20240229 | 192800 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 21 | 20240229 | 192700 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 22 | 20240229 | 192600 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 23 | 20240229 | 192500 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 24 | 20240229 | 192400 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 25 | 20240229 | 192300 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 26 | 20240229 | 192200 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 27 | 20240229 | 192100 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 28 | 20240229 | 192000 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 29 | 20240229 | 191900 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 30 | 20240229 | 191800 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 31 | 20240229 | 191700 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 32 | 20240229 | 191600 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 3358 |
| 33 | 20240229 | 191500 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 34 | 20240229 | 191400 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 35 | 20240229 | 191300 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 36 | 20240229 | 191200 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 37 | 20240229 | 191100 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 38 | 20240229 | 191000 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 39 | 20240229 | 190900 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 40 | 20240229 | 190800 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 41 | 20240229 | 190700 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 42 | 20240229 | 190600 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 43 | 20240229 | 190500 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 44 | 20240229 | 190400 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 45 | 20240229 | 190300 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 46 | 20240229 | 190200 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 47 | 20240229 | 190100 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 48 | 20240229 | 190000 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 49 | 20240229 | 185900 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 50 | 20240229 | 185800 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 51 | 20240229 | 185700 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 52 | 20240229 | 185600 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 53 | 20240229 | 185500 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 54 | 20240229 | 185400 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 55 | 20240229 | 185300 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 56 | 20240229 | 185200 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 57 | 20240229 | 185100 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 58 | 20240229 | 185000 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 59 | 20240229 | 184900 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 60 | 20240229 | 184800 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 61 | 20240229 | 184700 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 62 | 20240229 | 184600 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 3358 |
| 63 | 20240229 | 184500 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 64 | 20240229 | 184400 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 65 | 20240229 | 184300 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 66 | 20240229 | 184200 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 67 | 20240229 | 184100 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 68 | 20240229 | 184000 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 69 | 20240229 | 183900 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 70 | 20240229 | 183800 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 71 | 20240229 | 183700 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 72 | 20240229 | 183600 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 73 | 20240229 | 183500 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 74 | 20240229 | 183400 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 75 | 20240229 | 183300 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 76 | 20240229 | 183200 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 77 | 20240229 | 183100 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 78 | 20240229 | 183000 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 79 | 20240229 | 182900 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 80 | 20240229 | 182800 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 81 | 20240229 | 182700 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 82 | 20240229 | 182600 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 83 | 20240229 | 182500 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 84 | 20240229 | 182400 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 85 | 20240229 | 182300 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 86 | 20240229 | 182200 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 87 | 20240229 | 182100 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 88 | 20240229 | 182000 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 89 | 20240229 | 181900 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 90 | 20240229 | 181800 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 91 | 20240229 | 181700 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 92 | 20240229 | 181600 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 3358 |
| 93 | 20240229 | 181500 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 94 | 20240229 | 181400 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 95 | 20240229 | 181300 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 96 | 20240229 | 181200 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 97 | 20240229 | 181100 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 98 | 20240229 | 181000 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 99 | 20240229 | 180900 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 100 | 20240229 | 180800 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 101 | 20240229 | 180700 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 102 | 20240229 | 180600 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 103 | 20240229 | 180500 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 104 | 20240229 | 180400 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 105 | 20240229 | 180300 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 106 | 20240229 | 180200 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 107 | 20240229 | 180100 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 108 | 20240229 | 180000 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 109 | 20240229 | 175900 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 110 | 20240229 | 175800 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 111 | 20240229 | 175700 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 112 | 20240229 | 175600 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 113 | 20240229 | 175500 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 114 | 20240229 | 175400 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 115 | 20240229 | 175300 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 116 | 20240229 | 175200 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 117 | 20240229 | 175100 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 118 | 20240229 | 175000 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 119 | 20240229 | 174900 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 120 | 20240229 | 174800 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 121 | 20240229 | 174700 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 122 | 20240229 | 174600 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 3358 |
| 123 | 20240229 | 174500 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 124 | 20240229 | 174400 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 125 | 20240229 | 174300 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 126 | 20240229 | 174200 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 127 | 20240229 | 174100 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 128 | 20240229 | 174000 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 129 | 20240229 | 173900 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 130 | 20240229 | 173800 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 131 | 20240229 | 173700 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 132 | 20240229 | 173600 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 133 | 20240229 | 173500 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 134 | 20240229 | 173400 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 135 | 20240229 | 173300 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 136 | 20240229 | 173200 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 137 | 20240229 | 173100 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 138 | 20240229 | 173000 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 139 | 20240229 | 172900 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 140 | 20240229 | 172800 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 141 | 20240229 | 172700 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 142 | 20240229 | 172600 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 143 | 20240229 | 172500 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 144 | 20240229 | 172400 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 145 | 20240229 | 172300 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 146 | 20240229 | 172200 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 147 | 20240229 | 172100 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 148 | 20240229 | 172000 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 149 | 20240229 | 171900 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 150 | 20240229 | 171800 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 151 | 20240229 | 171700 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 152 | 20240229 | 171600 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 3358 |
| 153 | 20240229 | 171500 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 154 | 20240229 | 171400 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 155 | 20240229 | 171300 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 156 | 20240229 | 171200 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 157 | 20240229 | 171100 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 158 | 20240229 | 171000 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 159 | 20240229 | 170900 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 160 | 20240229 | 170800 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 161 | 20240229 | 170700 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 162 | 20240229 | 170600 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 163 | 20240229 | 170500 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 164 | 20240229 | 170400 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 165 | 20240229 | 170300 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 166 | 20240229 | 170200 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 167 | 20240229 | 170100 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 168 | 20240229 | 170000 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 169 | 20240229 | 165900 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 170 | 20240229 | 165800 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 171 | 20240229 | 165700 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 172 | 20240229 | 165600 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 173 | 20240229 | 165500 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 174 | 20240229 | 165400 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 175 | 20240229 | 165300 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 176 | 20240229 | 165200 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 177 | 20240229 | 165100 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 178 | 20240229 | 165000 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 179 | 20240229 | 164900 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 180 | 20240229 | 164800 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 181 | 20240229 | 164700 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 182 | 20240229 | 164600 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 3358 |
| 183 | 20240229 | 164500 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 184 | 20240229 | 164400 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 185 | 20240229 | 164300 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 186 | 20240229 | 164200 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 187 | 20240229 | 164100 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 188 | 20240229 | 164000 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 189 | 20240229 | 163900 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 190 | 20240229 | 163800 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 191 | 20240229 | 163700 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 192 | 20240229 | 163600 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 193 | 20240229 | 163500 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 194 | 20240229 | 163400 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 195 | 20240229 | 163300 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 196 | 20240229 | 163200 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 197 | 20240229 | 163100 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 198 | 20240229 | 163000 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 199 | 20240229 | 162900 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 200 | 20240229 | 162800 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 201 | 20240229 | 162700 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 202 | 20240229 | 162600 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 203 | 20240229 | 162500 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 204 | 20240229 | 162400 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 205 | 20240229 | 162300 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 206 | 20240229 | 162200 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 207 | 20240229 | 162100 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 208 | 20240229 | 162000 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 209 | 20240229 | 161900 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 210 | 20240229 | 161800 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 211 | 20240229 | 161700 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 212 | 20240229 | 161600 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 3358 |
| 213 | 20240229 | 161500 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 214 | 20240229 | 161400 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 215 | 20240229 | 161300 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 216 | 20240229 | 161200 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 217 | 20240229 | 161100 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 218 | 20240229 | 161000 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 219 | 20240229 | 160900 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 220 | 20240229 | 160800 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 221 | 20240229 | 160700 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 222 | 20240229 | 160600 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 223 | 20240229 | 160500 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 224 | 20240229 | 160400 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 225 | 20240229 | 160300 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 226 | 20240229 | 160200 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 227 | 20240229 | 160100 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 228 | 20240229 | 160000 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 229 | 20240229 | 155900 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 230 | 20240229 | 155800 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 231 | 20240229 | 155700 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 232 | 20240229 | 155600 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 233 | 20240229 | 155500 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 234 | 20240229 | 155400 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 235 | 20240229 | 155300 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 236 | 20240229 | 155200 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 237 | 20240229 | 155100 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 238 | 20240229 | 155000 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 239 | 20240229 | 154900 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 240 | 20240229 | 154800 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 241 | 20240229 | 154700 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 242 | 20240229 | 154600 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 3358 |
| 243 | 20240229 | 154500 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 244 | 20240229 | 154400 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 245 | 20240229 | 154300 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 246 | 20240229 | 154200 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 247 | 20240229 | 154100 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 248 | 20240229 | 154000 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 249 | 20240229 | 153900 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 250 | 20240229 | 153800 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 251 | 20240229 | 153700 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 252 | 20240229 | 153600 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 253 | 20240229 | 153500 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 254 | 20240229 | 153400 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 255 | 20240229 | 153300 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 256 | 20240229 | 153200 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 257 | 20240229 | 153100 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 258 | 20240229 | 153000 | 12466708600 | 46150 | 46150 | 46150 | 46150 | 3358 |
| 259 | 20240229 | 152900 | 12311736900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 260 | 20240229 | 152800 | 12311736900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 261 | 20240229 | 152700 | 12311736900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 262 | 20240229 | 152600 | 12311736900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 263 | 20240229 | 152500 | 12311736900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 264 | 20240229 | 152400 | 12311736900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 265 | 20240229 | 152300 | 12311736900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 266 | 20240229 | 152200 | 12311736900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 267 | 20240229 | 152100 | 12311736900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 268 | 20240229 | 152000 | 12311736900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 269 | 20240229 | 151900 | 12311736900 | 46000 | 45800 | 46100 | 45800 | 466 |
| 270 | 20240229 | 151800 | 12290349550 | 45800 | 46050 | 46100 | 45800 | 1172 |
| 271 | 20240229 | 151700 | 12236555500 | 46050 | 45850 | 46050 | 45850 | 406 |
| 272 | 20240229 | 151600 | 12217912500 | 45850 | 46000 | 46100 | 45850 | 687 |
| 273 | 20240229 | 151500 | 12186377850 | 46100 | 46050 | 46100 | 45950 | 285 |
| 274 | 20240229 | 151400 | 12173260750 | 46050 | 46150 | 46150 | 46000 | 406 |
| 275 | 20240229 | 151300 | 12154582050 | 46150 | 46200 | 46200 | 46000 | 46 |
| 276 | 20240229 | 151200 | 12152460100 | 46150 | 46050 | 46200 | 46000 | 308 |
| 277 | 20240229 | 151100 | 12138261700 | 46050 | 46100 | 46200 | 46000 | 484 |
| 278 | 20240229 | 151000 | 12115933550 | 46100 | 46300 | 46500 | 46100 | 445 |
| 279 | 20240229 | 150900 | 12095363800 | 46250 | 46050 | 46500 | 46000 | 559 |
| 280 | 20240229 | 150800 | 12069451850 | 46000 | 46150 | 46200 | 46000 | 245 |
| 281 | 20240229 | 150700 | 12058158600 | 46150 | 46150 | 46200 | 46100 | 178 |
| 282 | 20240229 | 150600 | 12049939200 | 46150 | 46400 | 46450 | 46150 | 573 |
| 283 | 20240229 | 150500 | 12023424950 | 46450 | 46400 | 46450 | 46300 | 187 |
| 284 | 20240229 | 150400 | 12014749050 | 46400 | 46400 | 46450 | 46250 | 174 |
| 285 | 20240229 | 150300 | 12006674800 | 46400 | 46250 | 46400 | 46250 | 179 |
| 286 | 20240229 | 150200 | 11998384100 | 46250 | 46400 | 46400 | 46250 | 92 |
| 287 | 20240229 | 150100 | 11994124300 | 46400 | 46400 | 46400 | 46250 | 26 |
| 288 | 20240229 | 150000 | 11992920100 | 46250 | 46150 | 46400 | 46150 | 242 |
| 289 | 20240229 | 145900 | 11981724100 | 46150 | 46200 | 46200 | 46050 | 201 |
| 290 | 20240229 | 145800 | 11972454350 | 46200 | 46150 | 46200 | 46100 | 191 |
| 291 | 20240229 | 145700 | 11963636150 | 46150 | 46050 | 46200 | 46050 | 365 |
| 292 | 20240229 | 145600 | 11946810750 | 46050 | 46150 | 46200 | 46050 | 2646 |
| 293 | 20240229 | 145500 | 11824811750 | 46150 | 46150 | 46200 | 46150 | 77 |
| 294 | 20240229 | 145400 | 11821254700 | 46150 | 46350 | 46350 | 46150 | 249 |
| 295 | 20240229 | 145300 | 11809756900 | 46200 | 46300 | 46350 | 46150 | 1059 |
| 296 | 20240229 | 145200 | 11760783050 | 46200 | 46250 | 46350 | 46100 | 804 |
| 297 | 20240229 | 145100 | 11723638650 | 46250 | 46150 | 46250 | 46150 | 8 |
| 298 | 20240229 | 145000 | 11723269100 | 46250 | 46500 | 46500 | 46250 | 372 |
| 299 | 20240229 | 144900 | 11706005500 | 46400 | 46550 | 46600 | 46200 | 513 |
| 300 | 20240229 | 144800 | 11682207400 | 46550 | 46400 | 46600 | 46200 | 1519 |
| 301 | 20240229 | 144700 | 11611826550 | 46450 | 46450 | 46450 | 46400 | 43 |
| 302 | 20240229 | 144600 | 11609829400 | 46450 | 46450 | 46550 | 46450 | 248 |
| 303 | 20240229 | 144500 | 11598290800 | 46450 | 46550 | 46600 | 46450 | 55 |
| 304 | 20240229 | 144400 | 11595732200 | 46550 | 46450 | 46550 | 46450 | 92 |
| 305 | 20240229 | 144300 | 11591453400 | 46500 | 46550 | 46550 | 46450 | 154 |
| 306 | 20240229 | 144200 | 11584290050 | 46500 | 46550 | 46550 | 46450 | 212 |
| 307 | 20240229 | 144100 | 11574428900 | 46600 | 46550 | 46600 | 46500 | 258 |
| 308 | 20240229 | 144000 | 11562414200 | 46650 | 46450 | 46650 | 46450 | 156 |
| 309 | 20240229 | 143900 | 11555152550 | 46500 | 46500 | 46500 | 46350 | 27 |
| 310 | 20240229 | 143800 | 11553899100 | 46500 | 46400 | 46500 | 46350 | 72 |
| 311 | 20240229 | 143700 | 11550557150 | 46450 | 46450 | 46500 | 46350 | 293 |
| 312 | 20240229 | 143600 | 11536948100 | 46400 | 46350 | 46450 | 46350 | 199 |
| 313 | 20240229 | 143500 | 11527712650 | 46350 | 46400 | 46400 | 46350 | 67 |
| 314 | 20240229 | 143400 | 11524604450 | 46350 | 46350 | 46400 | 46350 | 90 |
| 315 | 20240229 | 143300 | 11520428900 | 46400 | 46650 | 46650 | 46350 | 308 |
| 316 | 20240229 | 143200 | 11506121300 | 46550 | 46550 | 46800 | 46400 | 1112 |
| 317 | 20240229 | 143100 | 11454231200 | 46600 | 46550 | 46700 | 46450 | 290 |
| 318 | 20240229 | 143000 | 11440728050 | 46550 | 46350 | 46550 | 46350 | 450 |
| 319 | 20240229 | 142900 | 11419821350 | 46350 | 46300 | 46400 | 46300 | 282 |
| 320 | 20240229 | 142800 | 11406746050 | 46150 | 46300 | 46300 | 46150 | 308 |
| 321 | 20240229 | 142700 | 11392512150 | 46200 | 46250 | 46250 | 46200 | 6 |
| 322 | 20240229 | 142600 | 11392234900 | 46350 | 46300 | 46400 | 46250 | 198 |
| 323 | 20240229 | 142500 | 11383065050 | 46300 | 46400 | 46400 | 46250 | 137 |
| 324 | 20240229 | 142400 | 11376711800 | 46350 | 46350 | 46400 | 46350 | 74 |
| 325 | 20240229 | 142300 | 11373281800 | 46400 | 46350 | 46400 | 46350 | 141 |
| 326 | 20240229 | 142200 | 11366742550 | 46350 | 46350 | 46350 | 46200 | 118 |
| 327 | 20240229 | 142100 | 11361277600 | 46350 | 46400 | 46400 | 46300 | 95 |
| 328 | 20240229 | 142000 | 11356872500 | 46400 | 46350 | 46400 | 46350 | 108 |
| 329 | 20240229 | 141900 | 11351862050 | 46300 | 46400 | 46400 | 46200 | 394 |
| 330 | 20240229 | 141800 | 11333627950 | 46400 | 46500 | 46500 | 46250 | 278 |
| 331 | 20240229 | 141700 | 11320713400 | 46500 | 46400 | 46500 | 46400 | 87 |
| 332 | 20240229 | 141600 | 11316670450 | 46350 | 46300 | 46450 | 46300 | 177 |
| 333 | 20240229 | 141500 | 11308458200 | 46250 | 46150 | 46250 | 46050 | 77 |
| 334 | 20240229 | 141400 | 11304902500 | 46150 | 46050 | 46200 | 46050 | 38 |
| 335 | 20240229 | 141300 | 11303149600 | 46050 | 46000 | 46050 | 46000 | 49 |
| 336 | 20240229 | 141200 | 11300894900 | 46000 | 46000 | 46000 | 45850 | 708 |
| 337 | 20240229 | 141100 | 11268399600 | 45950 | 45950 | 46000 | 45900 | 241 |
| 338 | 20240229 | 141000 | 11257327150 | 45900 | 46050 | 46200 | 45900 | 445 |
| 339 | 20240229 | 140900 | 11236848500 | 46150 | 45900 | 46150 | 45900 | 360 |
| 340 | 20240229 | 140800 | 11220285900 | 45900 | 46000 | 46000 | 45900 | 472 |
| 341 | 20240229 | 140700 | 11198599350 | 46000 | 46150 | 46150 | 46000 | 872 |
| 342 | 20240229 | 140600 | 11158446550 | 46200 | 46400 | 46500 | 46200 | 1335 |
| 343 | 20240229 | 140500 | 11096658200 | 46500 | 46500 | 46550 | 46350 | 1160 |
| 344 | 20240229 | 140400 | 11042764650 | 46550 | 46550 | 46650 | 46550 | 426 |
| 345 | 20240229 | 140300 | 11022934000 | 46600 | 46650 | 46700 | 46600 | 283 |
| 346 | 20240229 | 140200 | 11009733850 | 46650 | 46650 | 46700 | 46550 | 47 |
| 347 | 20240229 | 140100 | 11007541500 | 46700 | 46500 | 46700 | 46500 | 63 |
| 348 | 20240229 | 140000 | 11004602750 | 46600 | 46600 | 46600 | 46550 | 104 |
| 349 | 20240229 | 135900 | 10999757850 | 46650 | 46550 | 46650 | 46500 | 189 |
| 350 | 20240229 | 135800 | 10990951750 | 46600 | 46650 | 46700 | 46550 | 229 |
| 351 | 20240229 | 135700 | 10980285450 | 46650 | 46750 | 46800 | 46650 | 294 |
| 352 | 20240229 | 135600 | 10966538200 | 46750 | 46700 | 46800 | 46700 | 242 |
| 353 | 20240229 | 135500 | 10955229450 | 46700 | 46650 | 46700 | 46650 | 161 |
| 354 | 20240229 | 135400 | 10947711500 | 46650 | 46550 | 46650 | 46550 | 67 |
| 355 | 20240229 | 135300 | 10944587250 | 46550 | 46500 | 46650 | 46500 | 98 |
| 356 | 20240229 | 135200 | 10940021250 | 46500 | 46550 | 46600 | 46500 | 691 |
| 357 | 20240229 | 135100 | 10907879500 | 46500 | 46450 | 46550 | 46400 | 164 |
| 358 | 20240229 | 135000 | 10900260800 | 46450 | 46450 | 46500 | 46400 | 284 |
| 359 | 20240229 | 134900 | 10887074450 | 46450 | 46400 | 46550 | 46400 | 204 |
| 360 | 20240229 | 134800 | 10877593950 | 46500 | 46400 | 46500 | 46350 | 170 |
| 361 | 20240229 | 134700 | 10869702800 | 46400 | 46550 | 46550 | 46400 | 194 |
| 362 | 20240229 | 134600 | 10860679950 | 46550 | 46550 | 46550 | 46550 | 59 |
| 363 | 20240229 | 134500 | 10857933500 | 46550 | 46350 | 46550 | 46350 | 284 |
| 364 | 20240229 | 134400 | 10844744700 | 46350 | 46500 | 46500 | 46350 | 175 |
| 365 | 20240229 | 134300 | 10836622250 | 46400 | 46500 | 46500 | 46400 | 173 |
| 366 | 20240229 | 134200 | 10828582600 | 46500 | 46400 | 46500 | 46350 | 215 |
| 367 | 20240229 | 134100 | 10818611850 | 46350 | 46400 | 46550 | 46350 | 198 |
| 368 | 20240229 | 134000 | 10809422650 | 46500 | 46700 | 46700 | 46400 | 1352 |
| 369 | 20240229 | 133900 | 10746593500 | 46650 | 46600 | 46700 | 46600 | 895 |
| 370 | 20240229 | 133800 | 10704843650 | 46650 | 46650 | 46650 | 46600 | 187 |
| 371 | 20240229 | 133700 | 10696126400 | 46700 | 46550 | 46700 | 46550 | 65 |
| 372 | 20240229 | 133600 | 10693096950 | 46550 | 46600 | 46650 | 46550 | 340 |
| 373 | 20240229 | 133500 | 10677264350 | 46600 | 46750 | 46750 | 46600 | 1315 |
| 374 | 20240229 | 133400 | 10615918600 | 46800 | 46850 | 47000 | 46800 | 376 |
| 375 | 20240229 | 133300 | 10598303950 | 46900 | 46950 | 47000 | 46900 | 238 |
| 376 | 20240229 | 133200 | 10587126950 | 47000 | 46750 | 47000 | 46700 | 2184 |
| 377 | 20240229 | 133100 | 10484622300 | 46800 | 46950 | 47000 | 46800 | 394 |
| 378 | 20240229 | 133000 | 10466160800 | 47000 | 47100 | 47150 | 47000 | 291 |
| 379 | 20240229 | 132900 | 10452457800 | 47100 | 46800 | 47200 | 46800 | 1032 |
| 380 | 20240229 | 132800 | 10403897350 | 46850 | 46850 | 46850 | 46700 | 297 |
| 381 | 20240229 | 132700 | 10390008000 | 46900 | 46700 | 46900 | 46700 | 1930 |
| 382 | 20240229 | 132600 | 10299673150 | 46750 | 47250 | 47300 | 46700 | 2749 |
| 383 | 20240229 | 132500 | 10170429100 | 47200 | 47250 | 47250 | 46800 | 7770 |
| 384 | 20240229 | 132400 | 9804267900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 385 | 20240229 | 132300 | 9804267900 | 47200 | 47200 | 47200 | 47200 | 0 |
| 386 | 20240229 | 132200 | 9804267900 | 47200 | 47100 | 47200 | 47000 | 2929 |
| 387 | 20240229 | 132100 | 9666185250 | 47100 | 46550 | 47100 | 46550 | 6663 |
| 388 | 20240229 | 132000 | 9353595050 | 46650 | 46600 | 46650 | 46550 | 225 |
| 389 | 20240229 | 131900 | 9343109950 | 46650 | 46600 | 46650 | 46600 | 106 |
| 390 | 20240229 | 131800 | 9338168300 | 46650 | 46600 | 46650 | 46500 | 237 |
| 391 | 20240229 | 131700 | 9327125000 | 46600 | 46600 | 46600 | 46600 | 62 |
| 392 | 20240229 | 131600 | 9324235800 | 46500 | 46650 | 46650 | 46500 | 130 |
| 393 | 20240229 | 131500 | 9318178100 | 46550 | 46650 | 46650 | 46550 | 87 |
| 394 | 20240229 | 131400 | 9314121450 | 46550 | 46500 | 46650 | 46500 | 151 |
| 395 | 20240229 | 131300 | 9307086300 | 46550 | 46350 | 46550 | 46350 | 365 |
| 396 | 20240229 | 131200 | 9290141200 | 46350 | 46650 | 46650 | 46350 | 893 |
| 397 | 20240229 | 131100 | 9248626350 | 46650 | 46750 | 46800 | 46550 | 422 |
| 398 | 20240229 | 131000 | 9228945100 | 46750 | 46650 | 46800 | 46650 | 1451 |
| 399 | 20240229 | 130900 | 9161126600 | 46600 | 46650 | 46700 | 46500 | 1404 |
| 400 | 20240229 | 130800 | 9095739750 | 46600 | 46600 | 46650 | 46600 | 183 |
| 401 | 20240229 | 130700 | 9087208650 | 46550 | 46600 | 46600 | 46500 | 309 |
| 402 | 20240229 | 130600 | 9072824650 | 46550 | 46650 | 46700 | 46550 | 859 |
| 403 | 20240229 | 130500 | 9032784050 | 46650 | 46600 | 46650 | 46600 | 520 |
| 404 | 20240229 | 130400 | 9008544650 | 46550 | 46400 | 46600 | 46400 | 738 |
| 405 | 20240229 | 130300 | 8974207100 | 46500 | 46550 | 46550 | 46500 | 84 |
| 406 | 20240229 | 130200 | 8970299650 | 46550 | 46550 | 46600 | 46550 | 511 |
| 407 | 20240229 | 130100 | 8946509000 | 46550 | 46550 | 46550 | 46550 | 71 |
| 408 | 20240229 | 130000 | 8943203950 | 46500 | 46400 | 46550 | 46400 | 17 |
| 409 | 20240229 | 125900 | 8942413550 | 46600 | 46550 | 46600 | 46500 | 206 |
| 410 | 20240229 | 125800 | 8932819450 | 46650 | 46500 | 46650 | 46500 | 153 |
| 411 | 20240229 | 125700 | 8925701450 | 46650 | 46550 | 46650 | 46550 | 175 |
| 412 | 20240229 | 125600 | 8917545700 | 46650 | 46600 | 46650 | 46550 | 245 |
| 413 | 20240229 | 125500 | 8906133650 | 46550 | 46650 | 46650 | 46550 | 310 |
| 414 | 20240229 | 125400 | 8891686800 | 46600 | 46600 | 46600 | 46550 | 308 |
| 415 | 20240229 | 125300 | 8877335450 | 46550 | 46600 | 46600 | 46550 | 138 |
| 416 | 20240229 | 125200 | 8870908750 | 46650 | 46650 | 46650 | 46650 | 74 |
| 417 | 20240229 | 125100 | 8867456650 | 46650 | 46650 | 46650 | 46550 | 232 |
| 418 | 20240229 | 125000 | 8856647050 | 46650 | 46600 | 46650 | 46600 | 311 |
| 419 | 20240229 | 124900 | 8842145800 | 46600 | 46600 | 46650 | 46600 | 396 |
| 420 | 20240229 | 124800 | 8823686250 | 46550 | 46400 | 46550 | 46400 | 465 |
| 421 | 20240229 | 124700 | 8802078900 | 46350 | 46450 | 46450 | 46350 | 318 |
| 422 | 20240229 | 124600 | 8787327550 | 46500 | 46450 | 46500 | 46400 | 58 |
| 423 | 20240229 | 124500 | 8784635750 | 46500 | 46550 | 46550 | 46400 | 166 |
| 424 | 20240229 | 124400 | 8776924800 | 46550 | 46450 | 46550 | 46450 | 23 |
| 425 | 20240229 | 124300 | 8775854750 | 46550 | 46500 | 46550 | 46450 | 230 |
| 426 | 20240229 | 124200 | 8765170350 | 46600 | 46550 | 46600 | 46550 | 149 |
| 427 | 20240229 | 124100 | 8758234350 | 46650 | 46650 | 46650 | 46650 | 58 |
| 428 | 20240229 | 124000 | 8755528650 | 46650 | 46600 | 46650 | 46600 | 37 |
| 429 | 20240229 | 123900 | 8753803450 | 46600 | 46550 | 46600 | 46550 | 105 |
| 430 | 20240229 | 123800 | 8748910950 | 46550 | 46600 | 46650 | 46500 | 102 |
| 431 | 20240229 | 123700 | 8744159600 | 46750 | 46700 | 46750 | 46650 | 181 |
| 432 | 20240229 | 123600 | 8735709200 | 46700 | 46650 | 46700 | 46650 | 354 |
| 433 | 20240229 | 123500 | 8719183400 | 46650 | 46550 | 46650 | 46550 | 639 |
| 434 | 20240229 | 123400 | 8689392400 | 46550 | 46500 | 46600 | 46500 | 23 |
| 435 | 20240229 | 123300 | 8688322050 | 46500 | 46500 | 46500 | 46450 | 161 |
| 436 | 20240229 | 123200 | 8680837850 | 46500 | 46450 | 46500 | 46450 | 112 |
| 437 | 20240229 | 123100 | 8675634650 | 46350 | 46350 | 46450 | 46300 | 50 |
| 438 | 20240229 | 123000 | 8673315650 | 46450 | 46450 | 46450 | 46450 | 121 |
| 439 | 20240229 | 122900 | 8667695200 | 46450 | 46200 | 46450 | 46200 | 517 |
| 440 | 20240229 | 122800 | 8643729600 | 46200 | 46100 | 46200 | 46100 | 188 |
| 441 | 20240229 | 122700 | 8635059150 | 46200 | 46200 | 46250 | 46200 | 21 |
| 442 | 20240229 | 122600 | 8634088900 | 46100 | 46100 | 46200 | 46000 | 389 |
| 443 | 20240229 | 122500 | 8616152950 | 46100 | 46000 | 46100 | 45850 | 1732 |
| 444 | 20240229 | 122400 | 8536623250 | 46100 | 46200 | 46200 | 45800 | 1342 |
| 445 | 20240229 | 122300 | 8474795050 | 46200 | 46350 | 46400 | 46200 | 343 |
| 446 | 20240229 | 122200 | 8458931000 | 46450 | 46300 | 46450 | 46300 | 151 |
| 447 | 20240229 | 122100 | 8451929250 | 46300 | 46500 | 46500 | 46250 | 333 |
| 448 | 20240229 | 122000 | 8436504000 | 46500 | 46500 | 46500 | 46450 | 77 |
| 449 | 20240229 | 121900 | 8432925300 | 46600 | 46650 | 46700 | 46550 | 1662 |
| 450 | 20240229 | 121800 | 8355393700 | 46700 | 46550 | 46750 | 46500 | 517 |
| 451 | 20240229 | 121700 | 8331265900 | 46650 | 46600 | 46650 | 46550 | 285 |
| 452 | 20240229 | 121600 | 8317985250 | 46650 | 46550 | 46650 | 46550 | 11 |
| 453 | 20240229 | 121500 | 8317473000 | 46700 | 46600 | 46700 | 46500 | 77 |
| 454 | 20240229 | 121400 | 8313882050 | 46650 | 46700 | 46750 | 46600 | 153 |
| 455 | 20240229 | 121300 | 8306740200 | 46750 | 46700 | 46750 | 46650 | 159 |
| 456 | 20240229 | 121200 | 8299314950 | 46800 | 46700 | 46800 | 46700 | 142 |
| 457 | 20240229 | 121100 | 8292676300 | 46800 | 46800 | 46800 | 46600 | 206 |
| 458 | 20240229 | 121000 | 8283040050 | 46800 | 46650 | 46800 | 46600 | 977 |
| 459 | 20240229 | 120900 | 8237383550 | 46600 | 46600 | 46650 | 46500 | 182 |
| 460 | 20240229 | 120800 | 8228902100 | 46400 | 46650 | 46650 | 46400 | 302 |
| 461 | 20240229 | 120700 | 8214856000 | 46600 | 46600 | 46650 | 46600 | 39 |
| 462 | 20240229 | 120600 | 8213038550 | 46600 | 46600 | 46650 | 46550 | 221 |
| 463 | 20240229 | 120500 | 8202741900 | 46600 | 46550 | 46600 | 46550 | 26 |
| 464 | 20240229 | 120400 | 8201531450 | 46550 | 46550 | 46600 | 46550 | 55 |
| 465 | 20240229 | 120300 | 8198970900 | 46550 | 46550 | 46550 | 46500 | 406 |
| 466 | 20240229 | 120200 | 8180077700 | 46550 | 46350 | 46550 | 46350 | 151 |
| 467 | 20240229 | 120100 | 8173064350 | 46400 | 46300 | 46400 | 46300 | 56 |
| 468 | 20240229 | 120000 | 8170469300 | 46400 | 46350 | 46400 | 46300 | 155 |
| 469 | 20240229 | 115900 | 8163282750 | 46350 | 46350 | 46350 | 46300 | 201 |
| 470 | 20240229 | 115800 | 8153974050 | 46400 | 46250 | 46400 | 46250 | 405 |
| 471 | 20240229 | 115700 | 8135222700 | 46250 | 46450 | 46450 | 46250 | 85 |
| 472 | 20240229 | 115600 | 8131287550 | 46300 | 46450 | 46500 | 46300 | 1086 |
| 473 | 20240229 | 115500 | 8080939400 | 46450 | 46400 | 46500 | 46400 | 134 |
| 474 | 20240229 | 115400 | 8074713150 | 46450 | 46400 | 46500 | 46400 | 251 |
| 475 | 20240229 | 115300 | 8063054650 | 46450 | 46450 | 46550 | 46450 | 235 |
| 476 | 20240229 | 115200 | 8052123550 | 46600 | 46400 | 46600 | 46350 | 341 |
| 477 | 20240229 | 115100 | 8036276550 | 46400 | 46400 | 46550 | 46400 | 110 |
| 478 | 20240229 | 115000 | 8031172300 | 46550 | 46500 | 46550 | 46500 | 148 |
| 479 | 20240229 | 114900 | 8024284350 | 46550 | 46650 | 46700 | 46550 | 221 |
| 480 | 20240229 | 114800 | 8013980250 | 46700 | 46600 | 46700 | 46550 | 246 |
| 481 | 20240229 | 114700 | 8002515600 | 46750 | 46600 | 46750 | 46600 | 232 |
| 482 | 20240229 | 114600 | 7991688700 | 46750 | 46800 | 46800 | 46650 | 294 |
| 483 | 20240229 | 114500 | 7977961150 | 46800 | 46650 | 46800 | 46600 | 1215 |
| 484 | 20240229 | 114400 | 7921225600 | 46650 | 46600 | 46700 | 46600 | 109 |
| 485 | 20240229 | 114300 | 7916142100 | 46550 | 46300 | 46650 | 46300 | 221 |
| 486 | 20240229 | 114200 | 7905882300 | 46350 | 46550 | 46650 | 46350 | 1601 |
| 487 | 20240229 | 114100 | 7831505500 | 46550 | 46700 | 46750 | 46550 | 255 |
| 488 | 20240229 | 114000 | 7819594300 | 46750 | 46800 | 46800 | 46550 | 228 |
| 489 | 20240229 | 113900 | 7808940800 | 46800 | 46700 | 46800 | 46700 | 843 |
| 490 | 20240229 | 113800 | 7769501300 | 46750 | 46750 | 46750 | 46700 | 639 |
| 491 | 20240229 | 113700 | 7739630200 | 46750 | 46700 | 46750 | 46550 | 485 |
| 492 | 20240229 | 113600 | 7717003750 | 46750 | 46700 | 46750 | 46700 | 136 |
| 493 | 20240229 | 113500 | 7710651650 | 46700 | 46700 | 46750 | 46700 | 1846 |
| 494 | 20240229 | 113400 | 7624422450 | 46700 | 46550 | 46700 | 46550 | 207 |
| 495 | 20240229 | 113300 | 7614769050 | 46550 | 46400 | 46550 | 46350 | 1035 |
| 496 | 20240229 | 113200 | 7566644500 | 46400 | 46350 | 46400 | 46350 | 119 |
| 497 | 20240229 | 113100 | 7561125450 | 46350 | 46350 | 46350 | 46350 | 202 |
| 498 | 20240229 | 113000 | 7551762750 | 46400 | 46450 | 46450 | 46400 | 261 |
| 499 | 20240229 | 112900 | 7539647950 | 46500 | 46550 | 46550 | 46400 | 88 |
| 500 | 20240229 | 112800 | 7535555450 | 46550 | 46450 | 46550 | 46450 | 222 |
| 501 | 20240229 | 112700 | 7525222550 | 46450 | 46500 | 46550 | 46400 | 75 |
| 502 | 20240229 | 112600 | 7521738850 | 46500 | 46550 | 46600 | 46400 | 535 |
| 503 | 20240229 | 112500 | 7496872450 | 46550 | 46650 | 46650 | 46550 | 183 |
| 504 | 20240229 | 112400 | 7488342500 | 46650 | 46650 | 46700 | 46600 | 280 |
| 505 | 20240229 | 112300 | 7475280750 | 46650 | 46800 | 46800 | 46450 | 344 |
| 506 | 20240229 | 112200 | 7459231500 | 46800 | 46650 | 46800 | 46550 | 1120 |
| 507 | 20240229 | 112100 | 7406933450 | 46650 | 46550 | 46650 | 46550 | 259 |
| 508 | 20240229 | 112000 | 7394864700 | 46600 | 46550 | 46600 | 46500 | 98 |
| 509 | 20240229 | 111900 | 7390299850 | 46550 | 46550 | 46550 | 46500 | 73 |
| 510 | 20240229 | 111800 | 7386901750 | 46550 | 46550 | 46550 | 46500 | 389 |
| 511 | 20240229 | 111700 | 7368797350 | 46550 | 46400 | 46550 | 46400 | 240 |
| 512 | 20240229 | 111600 | 7357652100 | 46400 | 46350 | 46400 | 46350 | 59 |
| 513 | 20240229 | 111500 | 7354915550 | 46400 | 46350 | 46400 | 46300 | 259 |
| 514 | 20240229 | 111400 | 7342905700 | 46350 | 46350 | 46400 | 46350 | 238 |
| 515 | 20240229 | 111300 | 7331866500 | 46350 | 46500 | 46500 | 46300 | 525 |
| 516 | 20240229 | 111200 | 7307505900 | 46500 | 46500 | 46500 | 46500 | 76 |
| 517 | 20240229 | 111100 | 7303971900 | 46450 | 46350 | 46450 | 46350 | 247 |
| 518 | 20240229 | 111000 | 7292499800 | 46250 | 46300 | 46350 | 46200 | 236 |
| 519 | 20240229 | 110900 | 7281578250 | 46300 | 46150 | 46450 | 46000 | 606 |
| 520 | 20240229 | 110800 | 7253568600 | 46050 | 46000 | 46150 | 46000 | 170 |
| 521 | 20240229 | 110700 | 7245740950 | 46000 | 45750 | 46000 | 45750 | 471 |
| 522 | 20240229 | 110600 | 7224136350 | 45600 | 45850 | 45950 | 45550 | 511 |
| 523 | 20240229 | 110500 | 7200765900 | 45950 | 46250 | 46250 | 45850 | 829 |
| 524 | 20240229 | 110400 | 7162643500 | 46300 | 46350 | 46550 | 46250 | 759 |
| 525 | 20240229 | 110300 | 7127457100 | 46350 | 46700 | 46700 | 46350 | 670 |
| 526 | 20240229 | 110200 | 7096334300 | 46600 | 46550 | 46700 | 46400 | 744 |
| 527 | 20240229 | 110100 | 7061669000 | 46550 | 46650 | 46650 | 46450 | 324 |
| 528 | 20240229 | 110000 | 7046572250 | 46650 | 46400 | 46650 | 46400 | 694 |
| 529 | 20240229 | 105900 | 7014303000 | 46300 | 46400 | 46450 | 46300 | 48 |
| 530 | 20240229 | 105800 | 7012074250 | 46400 | 46450 | 46450 | 46250 | 583 |
| 531 | 20240229 | 105700 | 6985049500 | 46500 | 46350 | 46500 | 46350 | 280 |
| 532 | 20240229 | 105600 | 6972056050 | 46350 | 46350 | 46400 | 46350 | 309 |
| 533 | 20240229 | 105500 | 6957727300 | 46400 | 46200 | 46400 | 46200 | 332 |
| 534 | 20240229 | 105400 | 6942354250 | 46200 | 46150 | 46200 | 46050 | 709 |
| 535 | 20240229 | 105300 | 6909622800 | 46100 | 45950 | 46150 | 45950 | 332 |
| 536 | 20240229 | 105200 | 6894334850 | 46150 | 46150 | 46200 | 45950 | 686 |
| 537 | 20240229 | 105100 | 6862727900 | 46150 | 46300 | 46300 | 46100 | 325 |
| 538 | 20240229 | 105000 | 6847709400 | 46200 | 46200 | 46350 | 46100 | 272 |
| 539 | 20240229 | 104900 | 6835153050 | 46150 | 46350 | 46350 | 46000 | 791 |
| 540 | 20240229 | 104800 | 6798587850 | 46350 | 46450 | 46500 | 46350 | 479 |
| 541 | 20240229 | 104700 | 6776362100 | 46450 | 46550 | 46600 | 46450 | 372 |
| 542 | 20240229 | 104600 | 6759048200 | 46500 | 46750 | 46800 | 46500 | 543 |
| 543 | 20240229 | 104500 | 6733738650 | 46800 | 46600 | 46850 | 46500 | 1100 |
| 544 | 20240229 | 104400 | 6682356600 | 46600 | 46500 | 46650 | 46500 | 2074 |
| 545 | 20240229 | 104300 | 6585843300 | 46500 | 46400 | 46500 | 46350 | 624 |
| 546 | 20240229 | 104200 | 6556878050 | 46400 | 46400 | 46450 | 46350 | 562 |
| 547 | 20240229 | 104100 | 6530790200 | 46400 | 46450 | 46450 | 46350 | 1310 |
| 548 | 20240229 | 104000 | 6470020350 | 46450 | 46550 | 46600 | 46450 | 732 |
| 549 | 20240229 | 103900 | 6435946350 | 46500 | 46500 | 46550 | 46450 | 471 |
| 550 | 20240229 | 103800 | 6414042250 | 46550 | 46500 | 46550 | 46450 | 712 |
| 551 | 20240229 | 103700 | 6380939750 | 46550 | 46550 | 46600 | 46450 | 574 |
| 552 | 20240229 | 103600 | 6354239150 | 46550 | 46450 | 46600 | 46450 | 1472 |
| 553 | 20240229 | 103500 | 6285763150 | 46450 | 46450 | 46500 | 46400 | 1205 |
| 554 | 20240229 | 103400 | 6229795550 | 46450 | 46350 | 46450 | 46350 | 126 |
| 555 | 20240229 | 103300 | 6223952550 | 46400 | 46300 | 46400 | 46250 | 750 |
| 556 | 20240229 | 103200 | 6189214650 | 46300 | 46350 | 46400 | 46250 | 447 |
| 557 | 20240229 | 103100 | 6168494650 | 46250 | 46350 | 46400 | 46000 | 1477 |
| 558 | 20240229 | 103000 | 6100297400 | 46400 | 46300 | 46400 | 46250 | 1183 |
| 559 | 20240229 | 102900 | 6045509000 | 46300 | 46450 | 46450 | 46300 | 1055 |
| 560 | 20240229 | 102800 | 5996562100 | 46450 | 46500 | 46500 | 46200 | 1404 |
| 561 | 20240229 | 102700 | 5931390200 | 46500 | 46350 | 46650 | 46350 | 2108 |
| 562 | 20240229 | 102600 | 5833398150 | 46300 | 46300 | 46350 | 46250 | 397 |
| 563 | 20240229 | 102500 | 5815015300 | 46300 | 46200 | 46350 | 46200 | 504 |
| 564 | 20240229 | 102400 | 5791699500 | 46200 | 46300 | 46350 | 46150 | 991 |
| 565 | 20240229 | 102300 | 5745855550 | 46350 | 45800 | 46400 | 45800 | 3405 |
| 566 | 20240229 | 102200 | 5588833150 | 45800 | 45700 | 45850 | 45700 | 543 |
| 567 | 20240229 | 102100 | 5563965150 | 45650 | 45650 | 45800 | 45650 | 661 |
| 568 | 20240229 | 102000 | 5533766050 | 45650 | 45400 | 45650 | 45350 | 688 |
| 569 | 20240229 | 101900 | 5502457500 | 45200 | 45400 | 45400 | 45200 | 245 |
| 570 | 20240229 | 101800 | 5491353150 | 45400 | 45300 | 45400 | 45150 | 264 |
| 571 | 20240229 | 101700 | 5479391200 | 45150 | 45350 | 45350 | 45100 | 199 |
| 572 | 20240229 | 101600 | 5470396350 | 45350 | 45350 | 45450 | 45350 | 481 |
| 573 | 20240229 | 101500 | 5448573900 | 45200 | 45050 | 45200 | 45050 | 169 |
| 574 | 20240229 | 101400 | 5440944100 | 45150 | 45000 | 45150 | 44950 | 1264 |
| 575 | 20240229 | 101300 | 5384053500 | 45000 | 45050 | 45050 | 45000 | 560 |
| 576 | 20240229 | 101200 | 5358829550 | 45050 | 45150 | 45500 | 45050 | 993 |
| 577 | 20240229 | 101100 | 5313949800 | 45150 | 44900 | 45150 | 44900 | 1531 |
| 578 | 20240229 | 101000 | 5245066800 | 44900 | 44900 | 44950 | 44900 | 264 |
| 579 | 20240229 | 100900 | 5233206700 | 44900 | 44900 | 44900 | 44900 | 0 |
| 580 | 20240229 | 100800 | 5233206700 | 44900 | 44550 | 44900 | 44550 | 842 |
| 581 | 20240229 | 100700 | 5195594450 | 44600 | 44550 | 44650 | 44550 | 443 |
| 582 | 20240229 | 100600 | 5175842750 | 44500 | 44700 | 44700 | 44450 | 2314 |
| 583 | 20240229 | 100500 | 5072867450 | 44700 | 44850 | 44850 | 44700 | 673 |
| 584 | 20240229 | 100400 | 5042727200 | 44850 | 44950 | 44950 | 44850 | 30 |
| 585 | 20240229 | 100300 | 5041380450 | 44900 | 44900 | 44900 | 44850 | 108 |
| 586 | 20240229 | 100200 | 5036532250 | 44850 | 44850 | 44900 | 44850 | 81 |
| 587 | 20240229 | 100100 | 5032895900 | 44800 | 44800 | 44850 | 44750 | 436 |
| 588 | 20240229 | 100000 | 5013368750 | 44800 | 44850 | 45000 | 44800 | 233 |
| 589 | 20240229 | 095900 | 5002909600 | 44800 | 44900 | 44900 | 44750 | 370 |
| 590 | 20240229 | 095800 | 4986332250 | 44900 | 44950 | 45100 | 44900 | 921 |
| 591 | 20240229 | 095700 | 4944925250 | 44950 | 45300 | 45300 | 44950 | 1306 |
| 592 | 20240229 | 095600 | 4886018050 | 45250 | 45350 | 45500 | 45250 | 1419 |
| 593 | 20240229 | 095500 | 4821730650 | 45350 | 45500 | 45500 | 45300 | 418 |
| 594 | 20240229 | 095400 | 4802779800 | 45550 | 45350 | 45550 | 45250 | 411 |
| 595 | 20240229 | 095300 | 4784109050 | 45350 | 45350 | 45450 | 45350 | 210 |
| 596 | 20240229 | 095200 | 4774579850 | 45250 | 45200 | 45300 | 45100 | 653 |
| 597 | 20240229 | 095100 | 4745037500 | 45300 | 45200 | 45300 | 45200 | 211 |
| 598 | 20240229 | 095000 | 4735494600 | 45200 | 45500 | 45500 | 45200 | 180 |
| 599 | 20240229 | 094900 | 4727336650 | 45300 | 45150 | 45300 | 45050 | 504 |
| 600 | 20240229 | 094800 | 4704569600 | 45150 | 45500 | 45500 | 45100 | 832 |
| 601 | 20240229 | 094700 | 4666886700 | 45600 | 45600 | 45600 | 45400 | 55 |
| 602 | 20240229 | 094600 | 4664385500 | 45600 | 45550 | 45600 | 45450 | 465 |
| 603 | 20240229 | 094500 | 4643206250 | 45550 | 45600 | 45800 | 45550 | 201 |
| 604 | 20240229 | 094400 | 4634043450 | 45600 | 45350 | 45600 | 45350 | 136 |
| 605 | 20240229 | 094300 | 4627859200 | 45400 | 45550 | 45550 | 45250 | 404 |
| 606 | 20240229 | 094200 | 4609516400 | 45600 | 45750 | 45750 | 45250 | 1045 |
| 607 | 20240229 | 094100 | 4561854650 | 45800 | 45900 | 45950 | 45800 | 383 |
| 608 | 20240229 | 094000 | 4544287650 | 45800 | 45900 | 45950 | 45800 | 108 |
| 609 | 20240229 | 093900 | 4539335200 | 45750 | 46000 | 46000 | 45550 | 1238 |
| 610 | 20240229 | 093800 | 4482652900 | 45900 | 46150 | 46200 | 45800 | 1660 |
| 611 | 20240229 | 093700 | 4406241100 | 46100 | 45950 | 46150 | 45850 | 1015 |
| 612 | 20240229 | 093600 | 4359478300 | 45950 | 45650 | 46200 | 45650 | 5596 |
| 613 | 20240229 | 093500 | 4102499800 | 45700 | 45350 | 45700 | 45350 | 837 |
| 614 | 20240229 | 093400 | 4064362200 | 45350 | 45400 | 45400 | 45100 | 494 |
| 615 | 20240229 | 093300 | 4041996600 | 45400 | 45600 | 45700 | 45400 | 1468 |
| 616 | 20240229 | 093200 | 3975071600 | 45600 | 45500 | 45600 | 45350 | 595 |
| 617 | 20240229 | 093100 | 3947992100 | 45600 | 45550 | 45650 | 45500 | 558 |
| 618 | 20240229 | 093000 | 3922570400 | 45600 | 45350 | 45600 | 45350 | 278 |
| 619 | 20240229 | 092900 | 3909947300 | 45350 | 45550 | 45650 | 45300 | 1017 |
| 620 | 20240229 | 092800 | 3863666350 | 45550 | 45400 | 45600 | 45400 | 442 |
| 621 | 20240229 | 092700 | 3843548750 | 45400 | 45400 | 45500 | 45350 | 271 |
| 622 | 20240229 | 092600 | 3831251400 | 45400 | 45800 | 45850 | 45300 | 2085 |
| 623 | 20240229 | 092500 | 3736158650 | 45750 | 45550 | 45800 | 45500 | 875 |
| 624 | 20240229 | 092400 | 3696179950 | 45500 | 45450 | 45800 | 45450 | 1584 |
| 625 | 20240229 | 092300 | 3624052450 | 45450 | 45450 | 45450 | 45300 | 562 |
| 626 | 20240229 | 092200 | 3598573300 | 45450 | 44750 | 45450 | 44550 | 1100 |
| 627 | 20240229 | 092100 | 3549126400 | 44750 | 44550 | 44800 | 44500 | 467 |
| 628 | 20240229 | 092000 | 3528261500 | 44550 | 44450 | 44700 | 44450 | 769 |
| 629 | 20240229 | 091900 | 3493983400 | 44400 | 44700 | 44700 | 44350 | 624 |
| 630 | 20240229 | 091800 | 3466223100 | 44700 | 44500 | 44800 | 44500 | 2294 |
| 631 | 20240229 | 091700 | 3364055850 | 44500 | 44450 | 44500 | 44300 | 1274 |
| 632 | 20240229 | 091600 | 3307453450 | 44500 | 44600 | 44700 | 44250 | 1187 |
| 633 | 20240229 | 091500 | 3254686350 | 44600 | 44750 | 44800 | 44000 | 5505 |
| 634 | 20240229 | 091400 | 3010286750 | 44750 | 45500 | 45750 | 44550 | 3238 |
| 635 | 20240229 | 091300 | 2863664100 | 45500 | 45750 | 45850 | 45500 | 1461 |
| 636 | 20240229 | 091200 | 2796973500 | 45500 | 45350 | 45700 | 45300 | 2516 |
| 637 | 20240229 | 091100 | 2682506350 | 45200 | 45900 | 46300 | 44950 | 6207 |
| 638 | 20240229 | 091000 | 2400799250 | 46200 | 46900 | 47200 | 45850 | 11855 |
| 639 | 20240229 | 090900 | 1843927450 | 47000 | 46600 | 47000 | 46500 | 6997 |
| 640 | 20240229 | 090800 | 1516354900 | 46500 | 46200 | 46700 | 45850 | 7136 |
| 641 | 20240229 | 090700 | 1184909450 | 46350 | 45300 | 46550 | 45150 | 10125 |
| 642 | 20240229 | 090600 | 719901100 | 45250 | 45000 | 45250 | 44600 | 1920 |
| 643 | 20240229 | 090500 | 633570550 | 45000 | 44850 | 45200 | 44750 | 3534 |
| 644 | 20240229 | 090400 | 474750900 | 44850 | 44050 | 44850 | 44050 | 2644 |
| 645 | 20240229 | 090300 | 357111150 | 43850 | 43900 | 44400 | 43500 | 2528 |
| 646 | 20240229 | 090200 | 245463200 | 43500 | 44400 | 44500 | 43500 | 1853 |
| 647 | 20240229 | 090100 | 163577150 | 44400 | 43550 | 44400 | 43550 | 869 |
| 648 | 20240229 | 090000 | 125357850 | 43550 | 42950 | 43550 | 42900 | 2772 |